Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.830 | 5.010 | 4.520 | 4.590 | 74,351 | -0.21(-4.37%) |
Oct 28, 2021 | 4.820 | 4.961 | 4.750 | 4.800 | 33,280 | -0.02(-0.41%) |
Oct 27, 2021 | 5.250 | 5.240 | 4.750 | 4.820 | 96,922 | -0.43(-8.19%) |
Oct 26, 2021 | 4.810 | 5.250 | 5.250 | 126,718 | +0.49(+10.29%) | |
Oct 25, 2021 | 4.987 | 4.987 | 4.503 | 4.760 | 58,497 | +0.07(+1.49%) |
Oct 22, 2021 | 4.810 | 4.810 | 4.570 | 4.690 | 27,578 | -0.08(-1.68%) |
Oct 21, 2021 | 4.700 | 4.800 | 4.700 | 4.770 | 12,397 | +0.02(+0.42%) |
Oct 20, 2021 | 4.600 | 4.810 | 4.568 | 4.750 | 59,625 | +0.15(+3.26%) |
Oct 19, 2021 | 4.760 | 4.830 | 4.550 | 4.600 | 84,576 | -0.17(-3.56%) |
Oct 18, 2021 | 4.800 | 4.840 | 4.670 | 4.770 | 49,968 | +0.02(+0.42%) |
Oct 15, 2021 | 4.890 | 4.890 | 4.710 | 4.750 | 43,083 | -0.08(-1.66%) |
Oct 14, 2021 | 4.790 | 4.841 | 4.751 | 4.830 | 29,248 | +0.05(+1.05%) |
Oct 13, 2021 | 4.840 | 4.976 | 4.750 | 4.780 | 13,961 | -0.07(-1.44%) |
Oct 12, 2021 | 4.840 | 4.920 | 4.840 | 4.850 | 24,143 | +0.01(+0.21%) |
Oct 11, 2021 | 4.700 | 4.880 | 4.660 | 4.840 | 43,587 | +0.18(+3.86%) |
Oct 08, 2021 | 4.620 | 4.800 | 4.620 | 4.660 | 20,175 | +0.00(+0.00%) |
Oct 07, 2021 | 4.670 | 4.800 | 4.630 | 4.660 | 50,805 | -0.01(-0.21%) |
Oct 06, 2021 | 4.790 | 4.900 | 4.650 | 4.670 | 52,818 | -0.15(-3.11%) |
Oct 05, 2021 | 4.810 | 4.900 | 4.700 | 4.820 | 47,880 | +0.04(+0.84%) |
Oct 04, 2021 | 4.820 | 4.880 | 4.700 | 4.780 | 88,523 | +0.01(+0.21%) |
Oct 01, 2021 | 4.880 | 5.010 | 4.690 | 4.770 | 74,663 | -0.09(-1.85%) |
Sep 30, 2021 | 4.900 | 5.060 | 4.820 | 4.860 | 32,808 | +0.01(+0.21%) |
Sep 29, 2021 | 4.910 | 4.983 | 4.800 | 4.850 | 65,635 | -0.01(-0.21%) |
Sep 28, 2021 | 5.060 | 5.120 | 4.860 | 4.860 | 59,407 | -0.16(-3.19%) |
Sep 27, 2021 | 5.090 | 5.150 | 4.950 | 5.020 | 69,737 | -0.14(-2.71%) |
Sep 24, 2021 | 4.910 | 5.250 | 4.910 | 5.160 | 59,733 | +0.22(+4.45%) |
Sep 23, 2021 | 5.100 | 5.190 | 4.910 | 4.940 | 109,917 | -0.07(-1.40%) |
Sep 22, 2021 | 5.200 | 5.280 | 4.980 | 5.010 | 63,054 | -0.18(-3.47%) |
Sep 21, 2021 | 5.280 | 5.480 | 5.110 | 5.190 | 86,943 | -0.06(-1.14%) |
Sep 20, 2021 | 5.053 | 5.530 | 5.053 | 5.250 | 145,103 | -0.29(-5.23%) |
Sep 17, 2021 | 5.460 | 5.580 | 5.160 | 5.540 | 315,231 | +0.13(+2.40%) |
Sep 16, 2021 | 5.340 | 5.500 | 5.244 | 5.410 | 117,839 | +0.13(+2.46%) |
Sep 15, 2021 | 5.380 | 5.400 | 5.250 | 5.280 | 114,870 | -0.09(-1.68%) |
Sep 14, 2021 | 5.360 | 5.450 | 5.273 | 5.370 | 138,548 | +0.07(+1.32%) |
Sep 13, 2021 | 5.240 | 5.393 | 5.170 | 5.300 | 216,052 | +0.19(+3.72%) |
Sep 10, 2021 | 4.930 | 5.150 | 4.830 | 5.110 | 453,051 | +0.66(+14.83%) |
Sep 09, 2021 | 4.480 | 4.530 | 4.390 | 4.450 | 31,733 | +0.01(+0.23%) |
Sep 08, 2021 | 4.500 | 4.510 | 4.280 | 4.440 | 66,598 | -0.10(-2.20%) |
Sep 07, 2021 | 4.500 | 4.580 | 4.410 | 4.540 | 128,610 | +0.09(+2.02%) |
Sep 03, 2021 | 4.370 | 4.470 | 4.340 | 4.450 | 172,017 | +0.12(+2.77%) |
Sep 02, 2021 | 4.200 | 4.390 | 4.200 | 4.330 | 134,190 | +0.11(+2.61%) |
Sep 01, 2021 | 4.100 | 4.340 | 4.075 | 4.220 | 95,705 | +0.12(+2.93%) |
Aug 31, 2021 | 3.950 | 4.100 | 3.900 | 4.100 | 40,020 | +0.10(+2.50%) |
Aug 30, 2021 | 4.000 | 4.080 | 3.784 | 4.000 | 65,903 | +0.08(+2.04%) |
Aug 27, 2021 | 3.740 | 3.990 | 3.710 | 3.920 | 44,068 | +0.18(+4.81%) |
Aug 26, 2021 | 3.800 | 3.836 | 3.670 | 3.740 | 92,615 | -0.04(-1.06%) |
Aug 25, 2021 | 3.980 | 4.290 | 3.770 | 3.780 | 151,456 | -0.16(-4.06%) |
Aug 24, 2021 | 3.840 | 4.060 | 3.780 | 3.940 | 21,685 | +0.11(+2.87%) |
Aug 23, 2021 | 3.920 | 4.100 | 3.720 | 3.830 | 103,770 | -0.10(-2.54%) |
Aug 20, 2021 | 3.830 | 3.930 | 3.720 | 3.930 | 43,547 | +0.16(+4.24%) |
Aug 19, 2021 | 3.860 | 4.000 | 3.750 | 3.770 | 39,944 | -0.19(-4.80%) |
Aug 18, 2021 | 3.750 | 4.180 | 3.720 | 3.960 | 191,459 | +0.18(+4.76%) |
Aug 17, 2021 | 3.720 | 3.840 | 3.610 | 3.780 | 60,330 | -0.03(-0.79%) |
Aug 16, 2021 | 3.960 | 3.960 | 3.758 | 3.810 | 48,636 | -0.13(-3.30%) |
Aug 13, 2021 | 4.120 | 4.130 | 3.910 | 3.940 | 86,318 | -0.20(-4.83%) |
Aug 12, 2021 | 4.110 | 4.350 | 4.010 | 4.140 | 181,057 | +0.05(+1.22%) |
Aug 11, 2021 | 4.000 | 4.120 | 3.900 | 4.090 | 110,713 | +0.15(+3.81%) |
Aug 10, 2021 | 4.060 | 4.080 | 3.910 | 3.940 | 170,833 | -0.11(-2.72%) |
Aug 09, 2021 | 3.620 | 4.200 | 3.540 | 4.050 | 254,200 | +0.30(+8.00%) |
Aug 06, 2021 | 3.360 | 3.750 | 3.350 | 3.750 | 301,464 | +0.26(+7.45%) |
Aug 05, 2021 | 3.000 | 3.660 | 2.990 | 3.490 | 1,886,234 | +0.78(+28.78%) |
Aug 04, 2021 | 2.740 | 2.790 | 2.710 | 2.710 | 34,875 | -0.08(-2.87%) |
Aug 03, 2021 | 2.900 | 2.900 | 2.750 | 2.790 | 53,903 | -0.07(-2.45%) |